Stockhouse.com uses cookies on this site. By continuing to use our service, you agree to our use of cookies. Cookies are used to offer you a better browsing experience and to analyze our traffic. We also use them to share usage information with our partners. See full details.
I Agree
×
Join today and have your say! It’s FREE!

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Please Try Again
{{ error }}
By providing my email, I consent to receiving investment related electronic messages from Stockhouse.

or

Privacy Policy | Disclaimer

Sign In

Please Try Again
{{ error }}
Password Hint : {{passwordHint}}
Forgot Password?

or

Privacy Policy | Disclaimer
Please Try Again {{ error }}

Send my password

Return to Login
SUCCESS
An email was sent with password retrieval instructions. Please go to the link in the email message to retrieve your password.

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Quote  |  Bullboard  |  News  |  Opinion  |  Profile  |  Peers  |  Filings  |  Financials  |  Options  |  Price History  |  Ratios  |  Ownership  |  Insiders  |  Valuation

American Creek Resources Ltd V.AMK

Alternate Symbol(s):  ACKRF

Metals & Mining Industrial Metals & Minerals
American Creek Resources Ltd. is a Canada-based junior mineral exploration company, which is engaged in the acquisition and exploration of mineral properties, principally for precious metal deposits. The Company’s projects include Treaty Creek and Austruck-Bonanza. The Treaty Creek Project covers approximately 114 square km in the Skeena Mining District of northern British Columbia and is situated approximately 70 km north of Stewart. The Austruck-Bonanza Property is located within the Kamloops Mining Division 53 kilometers north-west of the city of Kamloops in south central British Columbia. The Austruck-Bonanza Property is underlain by Devonian to Triassic Harper Ranch formation comprised of fine grade sedimentary rocks including mudstone and shale and includes basaltic volcanics. The Company holds 100% interest in the Austruck-Bonanza Property and 20% interest in the Treaty Creek project.


TSXV:AMK - Post by User

American Creek Resources Ltd
<< Previous
 Bullboard Posts
Next >>
User Avatar Image
(233)
•••
Post by CobraShelbyon Jun 29, 2021 12:59pm
206 Views
Post# 33466549

Closing price and volume for the last 3 months all exchanges

Closing price and volume for the last 3 months all exchanges
Close Prices Last 3 Months Price/volumes not adjusted for restructures

Date Ex Sym Open High Low Close Chg Total Vol #Tr Bid Ask V-TSX-V U-NEO ATS A-Alpha O-Omega P-Pure X-Chi-X H-CX2 D-CXD L-LiquidNet M-TriAct I-Instinet Y-Lynx
2021-06-28 V AMK 0.21 0.22 0.205 0.22 0.015 186,987 51 0.20 0.22 49,543 47,000 28,500 24,500     36,500     719    
2021-06-25 V AMK 0.205 0.22 0.20 0.205 -0.005 431,213 85 0.205 0.21 261,062 56,000 28,800 10,500   2,500 71,000     851    
2021-06-24 V AMK 0.21 0.22 0.20 0.21 -0.005 574,719 92 0.205 0.21 306,740 75,000 34,000 73,500     83,130     1,349    
2021-06-23 V AMK 0.225 0.225 0.21 0.22 0.005 491,537 88 0.21 0.24 215,625 33,000 51,000 71,500 250 1,000 118,323     839    
2021-06-22 V AMK 0.21 0.22 0.195 0.21 -0.01 1,022,556 243 0.20 0.215 297,727 271,000 137,000 54,000 250 19,000 241,873     1,700    
2021-06-21 V AMK 0.215 0.23 0.20 0.22   1,118,307 198 0.21 0.235 666,797 162,500 20,500 82,000   9,500 174,682     2,327    
2021-06-18 V AMK 0.225 0.225 0.215 0.22 -0.005 413,880 95 0.215 0.22 218,055 54,500 31,000 8,000   500 89,750     12,075    
2021-06-17 V AMK 0.235 0.235 0.22 0.22 -0.015 396,784 102 0.22 0.23 277,569 24,000 14,000 12,000   4,500 64,000     715    
2021-06-16 V AMK 0.24 0.24 0.23 0.24   299,303 90 0.23 0.24 152,436 17,500 30,000 28,500   32,000 37,502     1,315    
2021-06-15 V AMK 0.235 0.24 0.23 0.24 0.01 285,192 59 0.235 0.24 87,625 81,000 10,000 32,000     73,203     1,364    
2021-06-14 V AMK 0.23 0.235 0.225 0.23 -0.005 300,865 74 0.23 0.235 120,536 65,000 29,000 16,000   2,000 66,155     1,704    
2021-06-11 V AMK 0.23 0.235 0.225 0.235 0.005 246,278 57 0.225 0.24 82,980 57,500 35,000 17,000     52,508     1,283    
2021-06-10 V AMK 0.23 0.235 0.225 0.23   540,908 84 0.225 0.235 427,307 29,000 24,500 12,500     45,207     2,356    
2021-06-09 V AMK 0.23 0.235 0.23 0.235   94,128 48 0.23 0.24 52,250 12,500 14,500 1,000     11,755     1,758    
2021-06-08 V AMK 0.23 0.245 0.23 0.235 -0.005 412,460 89 0.23 0.235 313,195 42,500 15,380 4,000     35,799     1,413    
2021-06-07 V AMK 0.24 0.25 0.235 0.24 -0.005 340,940 82 0.24 0.245 169,233 19,500 26,000 15,500     108,901     1,790    
2021-06-04 V AMK 0.24 0.245 0.23 0.245 0.01 543,271 55 0.235 0.25 123,509 49,000 5,000 16,000 317,500 7,000 24,600     401    
2021-06-03 V AMK 0.235 0.24 0.23 0.24 0.01 149,679 65 0.235 0.24 101,090 27,500 7,500 12,000 300   1,047     209    
2021-06-02 V AMK 0.24 0.24 0.23 0.235   258,123 45 0.23 0.235 98,089 14,500 48,000 18,000   36,000 42,500     834    
2021-06-01 V AMK 0.245 0.245 0.235 0.245   468,395 73 0.235 0.245 322,437 69,000 35,500 16,000     24,980     278    
2021-05-31 V AMK 0.245 0.25 0.24 0.24   181,622 42 0.24 0.245 84,770 43,500 24,000 12,000     16,500     649    
2021-05-28 V AMK 0.24 0.24 0.235 0.24 -0.005 457,613 67 0.235 0.24 137,356 54,500 176,000 22,000     65,500     1,257    
2021-05-27 V AMK 0.24 0.245 0.235 0.245 0.005 582,340 96 0.24 0.245 308,183 81,000 46,900 37,500   53,000 49,000     6,757    
2021-05-26 V AMK 0.24 0.25 0.235 0.24 -0.005 715,799 140 0.235 0.24 480,509 113,500 19,500 15,500   10,000 70,500     6,290    
2021-05-25 V AMK 0.25 0.25 0.235 0.245   991,279 140 0.24 0.245 647,808 92,000 38,000 78,000     134,500     971    
2021-05-21 V AMK 0.25 0.25 0.24 0.25   168,669 67 0.24 0.25 75,411 11,500 14,402 2,500     63,000     1,835    
2021-05-20 V AMK 0.25 0.25 0.245 0.245   448,183 84 0.245 0.25 137,600 22,500 12,000 21,000   500 37,500     201,533    
2021-05-19 V AMK 0.24 0.255 0.24 0.25   431,334 83 0.245 0.25 157,087 79,000 20,500 53,500     53,500     2,297    
2021-05-18 V AMK 0.255 0.26 0.245 0.25   561,909 149 0.245 0.255 235,525 66,500 22,000 22,500 400 22,500 67,000     77,484    
2021-05-17 V AMK 0.26 0.26 0.25 0.25   510,477 121 0.25 0.26 150,968 228,500 17,000 21,500     30,077     36,042    
2021-05-14 V AMK 0.25 0.255 0.24 0.245   526,496 58 0.245 0.255 326,120 8,000 74,000 39,500     78,100     776    
2021-05-13 V AMK 0.25 0.25 0.24 0.245 0.005 93,337 38 0.235 0.245 27,209 9,000 50,000       6,002     986    
2021-05-12 V AMK 0.245 0.245 0.235 0.24   262,795 74 0.24 0.245 67,872 61,000 8,500 13,500   30,000 51,000     8,923    
2021-05-11 V AMK 0.25 0.26 0.23 0.24   901,138 206 0.235 0.25 546,862 104,000 11,000 33,000 400 2,000 81,756     99,470    
2021-05-10 V AMK 0.28 0.28 0.24 0.26 -0.01 585,144 109 0.25 0.27 385,130 27,500 85,000 35,500   3,000 48,500     514    
2021-05-07 V AMK 0.265 0.275 0.265 0.27 0.005 104,216 37 0.265 0.28 66,796 5,500 20,000 5,500     5,908     512    
2021-05-06 V AMK 0.265 0.275 0.26 0.265 0.01 540,743 80 0.265 0.27 320,765 94,000 61,500 46,000 150   16,525     1,743    
2021-05-05 V AMK 0.27 0.27 0.255 0.255 -0.005 279,849 62 0.255 0.27 137,105 105,000 22,500 6,000     7,784     1,105    
2021-05-04 V AMK 0.265 0.27 0.26 0.265   176,195 42 0.26 0.27 45,372 17,500 10,000 9,500   67,000 26,350     473    
2021-05-03 V AMK 0.275 0.275 0.265 0.27 -0.005 309,969 78 0.265 0.275 157,615 67,000   25,000   10,000 49,000     979    
2021-04-30 V AMK 0.265 0.285 0.26 0.275 0.01 344,525 87 0.27 0.285 194,201 26,000 10,500 37,000     76,100     724    
2021-04-29 V AMK 0.27 0.27 0.265 0.265   66,250 33 0.26 0.275 35,520 2,500 20,180 1,000     6,397     571    
2021-04-28 V AMK 0.26 0.27 0.26 0.26 -0.015 459,097 114 0.26 0.275 215,590 41,000 23,412 22,500   4,500 149,355     2,740    
2021-04-27 V AMK 0.275 0.285 0.27 0.27   499,492 96 0.27 0.275 271,735 58,500 17,500 32,500   4,000 114,011     1,246    
2021-04-26 V AMK 0.275 0.285 0.265 0.27   497,607 103 0.27 0.275 290,027 48,500 76,527 22,000     59,515     1,038    
2021-04-23 V AMK 0.27 0.28 0.265 0.27   349,440 91 0.265 0.28 204,639 51,000 3,700 12,500   9,000 66,415     2,186    
2021-04-22 V AMK 0.275 0.28 0.27 0.27 -0.005 95,409 33 0.27 0.275 38,042 23,000   11,000     22,500     867    
2021-04-21 V AMK 0.285 0.29 0.27 0.28 0.005 460,380 87 0.27 0.28 246,367 47,500 26,500 44,000   30,000 65,266     747    
2021-04-20 V AMK 0.285 0.29 0.27 0.275 -0.01 346,301 87 0.275 0.285 247,763 20,000 36,050 21,000 150 500 18,668     2,170    
2021-04-19 V AMK 0.30 0.30 0.285 0.29 -0.005 296,232 79 0.28 0.295 102,883 113,500 15,137 32,000 725 1,000 30,168     819    
2021-04-16 V AMK 0.295 0.305 0.285 0.295 0.005 730,612 129 0.29 0.295 279,568 157,000 70,500 83,500   2,000 137,200     844    
2021-04-15 V AMK 0.29 0.30 0.28 0.29 0.01 289,162 78 0.29 0.30 140,303 51,500 55,300 15,000     26,400     659    
2021-04-14 V AMK 0.30 0.30 0.28 0.28   532,609 116 0.28 0.29 315,231 36,500 32,000 47,000     100,770     1,108    
2021-04-13 V AMK 0.30 0.30 0.275 0.28 -0.02 541,950 126 0.275 0.28 132,118 71,000 79,740 40,000   66,500 150,140     2,452    
2021-04-12 V AMK 0.305 0.305 0.29 0.305 0.01 195,429 59 0.29 0.305 87,427 40,500 15,000     2,500 47,840     1,987    
2021-04-09 V AMK 0.30 0.32 0.28 0.295 -0.015 480,286 117 0.29 0.30 324,141 64,500 8,625 26,000 450   51,600     4,970    
2021-04-08 V AMK 0.29 0.31 0.29 0.31 0.025 370,354 90 0.30 0.32 140,996 139,500 23,680 33,000     31,750     1,427    
2021-04-07 V AMK 0.29 0.30 0.285 0.29 0.01 345,228 79 0.285 0.29 178,051 70,000 26,500 17,500     52,104     1,048    
2021-04-06 V AMK 0.29 0.29 0.27 0.28   311,068 120 0.275 0.28 191,625 49,500 7,234 17,000     43,500     1,895    
2021-04-05 V AMK 0.28 0.295 0.27 0.28   290,803 90 0.275 0.28 154,782 22,500 49,150 1,500   6,000 55,500     1,367    
2021-04-01 V AMK 0.29 0.295 0.28 0.28 -0.005 348,751 75 0.28 0.295 147,923 76,500 28,000 20,500 400 38,000 36,366     712    
2021-03-31 V AMK 0.29 0.29 0.285 0.285   142,060 65 0.285 0.29 69,538 15,500 15,470 30,500     8,000     3,052    
2021-03-30 V AMK 0.29 0.295 0.285 0.285 -0.005 295,349 65 0.285 0.29 222,197 26,500   18,500   1,500 26,000     652  

<< Previous
 Bullboard Posts
Next >>
Dealroom for high-potential pre-IPO opportunities